Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-3.30 | -11% | 3,200 | 100 | 0.0 |
26.70
30
26.70
|
2 tháng
(2024-07-22) |
0.90 | 3.49% | 7,900 | -400 | -0.0 |
25.80
30
26.70
|
3 tháng
(2024-06-21) |
-3 | -10.10% | 14,900 | 500 | 0.0 |
23.50
30
26.70
|
6 tháng
(2024-03-25) |
1.62 | 6.46% | 30,700 | 1,800 | 0.0 |
23.50
30
26.70
|
12 tháng
(2023-09-25) |
5.31 | 24.80% | 60,700 | -700 | -0.0 |
18.27
30
26.70
|
24 tháng
(2022-09-30) |
7.43 | 38.54% | 151,575 | 1,900 | 0.1 |
16.67
30
26.70
|
36 tháng
(2021-10-05) |
10.10 | 60.82% | 316,208 | -6,400 | -0.1 |
15.67
30
26.70
|
60 tháng
(2019-10-16) |
6.01 | 29.05% | 585,545 | -39,560 | -0.9 |
14.29
30
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
1.08
|
200 | 1.11 | 1.11 | 1.08 | 0 | 0 | 0 |
06/02/2009 |
1.11
|
1,200 | 1.11 | 1.11 | 1.06 | 0 | 0 | 0 |
05/02/2009 |
1.11
|
1,500 | 1.07 | 1.11 | 1.11 | 0 | 0 | 0 |
04/02/2009 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
03/02/2009 |
1.07
|
300 | 1.15 | 1.15 | 1.07 | 0 | 0 | 0 |
02/02/2009 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
23/01/2009 |
1.15
|
100 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
22/01/2009 |
1.15
|
300 | 1.10 | 1.15 | 1.10 | 0 | 0 | 0 |
21/01/2009 |
1.10
|
100 | 1.09 | 1.10 | 1.10 | 0 | 0 | 0 |
20/01/2009 |
1.09
|
600 | 1.09 | 1.09 | 1.08 | 0 | 0 | 0 |
19/01/2009 |
1.09
|
600 | 1.11 | 1.11 | 1.09 | 0 | 0 | 0 |
16/01/2009 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
15/01/2009 |
1.11
|
0 | 1.12 | 1.11 | 1.11 | 0 | 0 | 0 |
14/01/2009 |
1.12
|
1,300 | 1.12 | 1.12 | 1.06 | 0 | 0 | 0 |
13/01/2009 |
1.12
|
100 | 1.15 | 1.15 | 1.12 | 0 | 0 | 0 |
12/01/2009 |
1.15
|
2,800 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 |
09/01/2009 |
1.16
|
1,800 | 1.24 | 1.24 | 1.16 | 0 | 0 | 0 |
08/01/2009 |
1.24
|
100 | 1.16 | 1.24 | 1.24 | 0 | 0 | 0 |
07/01/2009 |
1.16
|
100 | 1.09 | 1.16 | 1.16 | 0 | 0 | 0 |
06/01/2009 |
1.09
|
700 | 1.09 | 1.10 | 1.09 | 0 | 0 | 0 |
05/01/2009 |
1.09
|
300 | 1.02 | 1.09 | 1.01 | 0 | 0 | 0 |
02/01/2009 |
1.02
|
100 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
31/12/2008 |
1.02
|
200 | 1.03 | 1.03 | 1.02 | 0 | 0 | 0 |
30/12/2008 |
1.03
|
1,100 | 1.07 | 1.15 | 1.03 | 0 | 0 | 0 |
29/12/2008 |
1.07
|
2,700 | 1.15 | 1.15 | 1.07 | 0 | 0 | 0 |
26/12/2008 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
25/12/2008 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
24/12/2008 |
1.15
|
1,000 | 1.09 | 1.15 | 1.15 | 0 | 0 | 0 |
23/12/2008 |
1.09
|
0 | 1.10 | 1.09 | 1.09 | 0 | 0 | 0 |
22/12/2008 |
1.10
|
700 | 1.15 | 1.15 | 1.06 | 0 | 0 | 0 |
19/12/2008 |
1.15
|
3,500 | 1.15 | 1.15 | 1.08 | 0 | 0 | 0 |
18/12/2008 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
17/12/2008 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
16/12/2008 |
1.15
|
100 | 1.09 | 1.15 | 1.15 | 0 | 0 | 0 |
15/12/2008 |
1.09
|
500 | 1.02 | 1.09 | 1.09 | 0 | 0 | 0 |
12/12/2008 |
1.02
|
2,100 | 0.98 | 1.02 | 1.02 | 0 | 0 | 0 |
11/12/2008 |
0.98
|
1,000 | 1.01 | 1.01 | 0.95 | 0 | 0 | 0 |
10/12/2008 |
1.01
|
0 | 0.98 | 1.01 | 1.01 | 0 | 0 | 0 |
09/12/2008 |
0.98
|
800 | 0.97 | 1.05 | 0.98 | 0 | 0 | 0 |
08/12/2008 |
0.97
|
2,400 | 1.02 | 1.02 | 0.96 | 0 | 0 | 0 |
05/12/2008 |
1.02
|
2,400 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 |
04/12/2008 |
1.07
|
300 | 1.13 | 1.13 | 1.06 | 0 | 0 | 0 |
03/12/2008 |
1.13
|
1,500 | 1.21 | 1.21 | 1.13 | 0 | 0 | 0 |
02/12/2008 |
1.21
|
400 | 1.18 | 1.21 | 1.21 | 0 | 0 | 0 |
01/12/2008 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
28/11/2008 |
1.18
|
1,000 | 1.09 | 1.18 | 1.18 | 0 | 0 | 0 |
27/11/2008 |
1.09
|
1,300 | 1.17 | 1.17 | 1.09 | 0 | 0 | 0 |
26/11/2008 |
1.17
|
0 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 |
25/11/2008 |
1.17
|
900 | 1.10 | 1.17 | 1.17 | 0 | 0 | 0 |
24/11/2008 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
21/11/2008 |
1.10
|
2,000 | 1.14 | 1.14 | 1.09 | 0 | 0 | 0 |
20/11/2008 |
1.14
|
500 | 1.21 | 1.21 | 1.14 | 0 | 0 | 0 |
19/11/2008 |
1.21
|
1,500 | 1.28 | 1.28 | 1.20 | 0 | 0 | 0 |
18/11/2008 |
1.28
|
500 | 1.37 | 1.37 | 1.28 | 0 | 0 | 0 |
17/11/2008 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
14/11/2008 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
13/11/2008 |
1.37
|
800 | 1.39 | 1.39 | 1.37 | 0 | 0 | 0 |
12/11/2008 |
1.39
|
400 | 1.34 | 1.39 | 1.25 | 0 | 0 | 0 |
11/11/2008 |
1.34
|
100 | 1.28 | 1.34 | 1.34 | 0 | 0 | 0 |
10/11/2008 |
1.28
|
1,800 | 1.27 | 1.28 | 1.28 | 0 | 0 | 0 |
07/11/2008 |
1.27
|
2,300 | 1.38 | 1.38 | 1.27 | 0 | 0 | 0 |
06/11/2008 |
1.38
|
4,600 | 1.47 | 1.47 | 1.31 | 0 | 0 | 0 |
05/11/2008 |
1.47
|
4,300 | 1.39 | 1.47 | 1.37 | 0 | 0 | 0 |
04/11/2008 |
1.39
|
500 | 1.32 | 1.39 | 1.34 | 0 | 0 | 0 |
03/11/2008 |
1.32
|
500 | 1.34 | 1.34 | 1.32 | 0 | 0 | 0 |
31/10/2008 |
1.34
|
900 | 1.27 | 1.34 | 1.34 | 0 | 0 | 0 |
30/10/2008 |
1.27
|
500 | 1.21 | 1.27 | 1.27 | 0 | 0 | 0 |
29/10/2008 |
1.21
|
7,200 | 1.15 | 1.21 | 1.21 | 0 | 0 | 0 |
28/10/2008 |
1.15
|
2,800 | 1.21 | 1.21 | 1.13 | 0 | 0 | 0 |
27/10/2008 |
1.21
|
400 | 1.27 | 1.27 | 1.21 | 0 | 0 | 0 |
24/10/2008 |
1.27
|
1,700 | 1.36 | 1.39 | 1.27 | 0 | 0 | 0 |
23/10/2008 |
1.36
|
200 | 1.46 | 1.46 | 1.36 | 0 | 0 | 0 |
22/10/2008 |
1.46
|
1,700 | 1.56 | 1.56 | 1.46 | 0 | 0 | 0 |
21/10/2008 |
1.56
|
4,000 | 1.47 | 1.60 | 1.56 | 0 | 0 | 0 |
20/10/2008 |
1.47
|
1,900 | 1.57 | 1.57 | 1.47 | 0 | 0 | 0 |
17/10/2008 |
1.57
|
4,900 | 1.48 | 1.58 | 1.56 | 0 | 0 | 0 |
16/10/2008 |
1.48
|
8,700 | 1.40 | 1.48 | 1.47 | 0 | 0 | 0 |
15/10/2008 |
1.40
|
6,400 | 1.31 | 1.40 | 1.34 | 0 | 0 | 0 |
14/10/2008 |
1.31
|
100 | 1.25 | 1.31 | 1.31 | 0 | 0 | 0 |
13/10/2008 |
1.25
|
3,900 | 1.21 | 1.25 | 1.22 | 0 | 0 | 0 |
10/10/2008 |
1.21
|
4,400 | 1.31 | 1.31 | 1.21 | 0 | 0 | 0 |
09/10/2008 |
1.31
|
8,600 | 1.29 | 1.38 | 1.29 | 0 | 0 | 0 |
08/10/2008 |
1.29
|
200 | 1.38 | 1.47 | 1.29 | 0 | 0 | 0 |
07/10/2008 |
1.38
|
100 | 1.48 | 1.48 | 1.38 | 0 | 0 | 0 |
06/10/2008 |
1.48
|
200 | 1.56 | 1.56 | 1.48 | 0 | 0 | 0 |
03/10/2008 |
1.56
|
2,100 | 1.64 | 1.64 | 1.56 | 0 | 0 | 0 |
02/10/2008 |
1.64
|
300 | 1.68 | 1.72 | 1.64 | 0 | 0 | 0 |
01/10/2008 |
1.68
|
200 | 1.80 | 1.80 | 1.68 | 0 | 0 | 0 |
30/09/2008 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
29/09/2008 |
1.80
|
300 | 1.72 | 1.80 | 1.80 | 0 | 0 | 0 |
26/09/2008 |
1.72
|
6,500 | 1.64 | 1.74 | 1.64 | 0 | 0 | 0 |
25/09/2008 |
1.64
|
1,000 | 1.61 | 1.64 | 1.64 | 0 | 0 | 0 |
24/09/2008 |
1.61
|
900 | 1.61 | 1.61 | 1.51 | 0 | 0 | 0 |
23/09/2008 |
1.61
|
15,200 | 1.71 | 1.82 | 1.60 | 0 | 0 | 0 |
22/09/2008 |
1.71
|
100 | 1.63 | 1.71 | 1.71 | 0 | 0 | 0 |
19/09/2008 |
1.63
|
19,400 | 1.52 | 1.63 | 1.42 | 0 | 500 | 0 |
18/09/2008 |
1.52
|
500 | 1.63 | 1.63 | 1.52 | 0 | 0 | 0 |
17/09/2008 |
1.63
|
1,900 | 1.74 | 1.74 | 1.63 | 0 | 0 | 0 |
16/09/2008 |
1.74
|
500 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 |
15/09/2008 |
1.82
|
12,800 | 1.95 | 2.01 | 1.82 | 0 | 0 | 0 |